Date,Open,High,Low,Close,Volume,OpenInterest
20260504,32.470,32.820,32.400,32.710,0,0
20260505,32.700,32.850,32.500,32.550,0,0
20260506,32.540,32.600,32.030,32.200,0,0
20260507,32.190,32.400,32.040,32.260,0,0
20260508,32.270,32.340,32.150,32.200,0,0
20260511,32.270,32.500,32.230,32.300,0,0
20260512,32.290,32.490,32.260,32.380,0,0
20260513,32.390,32.420,32.290,32.340,0,0
20260514,32.350,32.460,32.290,32.400,0,0
20260515,32.410,32.740,32.390,32.660,0,0
20260518,32.580,32.810,32.470,32.550,0,0
20260519,32.560,32.770,32.500,32.710,0,0
20260520,32.720,32.810,32.500,32.570,0,0
20260521,32.580,32.750,32.510,32.620,0,0
20260522,32.630,32.740,32.570,32.680,0,0
20260525,32.700,32.730,32.390,32.480,0,0
20260526,32.490,32.740,32.450,32.680,0,0
20260527,32.690,32.700,32.520,32.620,0,0
20260528,32.630,32.790,32.520,32.660,0,0
20260529,32.650,32.670,32.430,32.530,0,0
20260601,32.650,32.720,32.500,32.620,0,0
20260602,32.610,32.710,32.500,32.630,0,0
20260603,32.620,32.800,32.620,32.740,0,0
20260604,32.750,32.810,32.580,32.640,0,0
20260605,32.650,32.850,32.580,32.760,0,0
20260608,32.730,32.930,32.730,32.850,0,0
20260609,32.860,32.980,32.780,32.910,0,0
20260610,32.900,33.020,32.830,32.960,0,0
20260611,32.950,33.090,32.710,32.760,0,0
20260612,32.750,32.890,32.590,32.740,0,0
20260615,32.860,32.860,32.490,32.570,0,0
20260616,32.560,32.670,32.470,32.520,0,0
20260617,32.510,32.820,32.440,32.690,0,0
20260618,32.700,32.840,32.600,32.770,0,0
20260619,32.780,32.990,32.740,32.880,0,0
20260622,32.980,33.010,32.860,32.960,0,0
20260623,32.970,33.320,32.930,33.220,0,0
20260624,33.230,33.490,33.190,33.410,0,0
20260625,33.420,33.480,33.290,33.350,0,0
20260626,33.360,33.500,33.220,33.370,0,0
20260629,33.400,33.470,33.230,33.270,0,0
20260630,33.260,33.360,33.160,33.220,0,0
20260701,33.230,33.440,33.210,33.360,0,0
20260702,33.350,33.400,33.120,33.210,0,0
20260703,33.220,33.280,33.110,33.180,0,0
20260706,33.290,33.360,33.140,33.280,0,0
20260707,33.290,33.410,33.220,33.340,0,0
20260708,33.350,33.560,33.320,33.460,0,0
20260709,33.470,33.570,33.350,33.390,0,0
20260710,33.380,33.420,33.240,33.300,0,0
20260713,33.350,33.520,33.300,33.500,0,0
20260714,33.490,33.580,33.370,33.460,0,0
20260715,33.450,33.680,33.440,33.580,0,0
20260716,33.590,33.690,33.510,33.580,0,0
20260717,33.570,33.690,33.530,33.630,0,0
20260720,33.640,33.720,33.580,33.640,0,0
20260721,33.650,33.740,33.590,33.720,0,0
20260722,33.730,33.850,33.690,33.780,0,0
20260723,33.770,33.880,33.730,33.820,0,0
20260724,33.830,33.850,33.630,33.700,0,0
20260727,33.650,33.700,33.500,33.640,0,0
20260728,33.630,33.700,33.450,33.500,0,0
20260729,33.510,33.620,33.400,33.480,0,0
20260730,33.490,33.700,33.330,33.410,0,0
20260731,33.420,33.540,33.310,33.420,0,0
20260803,33.340,33.530,33.270,33.380,0,0
20260804,33.370,33.500,33.230,33.260,0,0
20260805,33.270,33.280,33.070,33.130,0,0
20260806,33.140,33.170,33.020,33.120,0,0
20260807,33.130,33.200,32.870,33.040,0,0
20260810,32.890,33.080,32.870,33.000,0,0
20260811,33.010,33.190,32.960,33.150,0,0
20260812,33.140,33.180,32.980,33.110,0,0
20260813,33.120,33.210,33.050,33.170,0,0
20260814,33.160,33.280,33.080,33.140,0,0
20260817,33.120,33.190,32.810,33.040,0,0
20260818,33.050,33.140,32.990,33.120,0,0
20260819,33.100,33.200,32.820,32.910,0,0
20260820,32.920,32.940,32.790,32.870,0,0
20260821,32.860,32.880,32.620,32.700,0,0
20260824,32.670,32.740,32.570,32.710,0,0
20260825,32.720,32.840,32.650,32.690,0,0
20260826,32.700,32.870,32.640,32.810,0,0
20260827,32.820,32.920,32.770,32.870,0,0
20260828,32.880,33.190,32.840,33.140,0,0
20260831,32.830,33.250,32.830,33.160,0,0
20260901,33.150,33.330,33.130,33.300,0,0
20260902,33.310,33.440,33.100,33.200,0,0
20260903,33.190,33.230,32.870,32.930,0,0
20260904,32.940,33.050,32.860,32.920,0,0